日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イムラ(3955)の株価時系列情報

イムラ(3955)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/06/13 1,036 1,048 1,015 1,048 23,800
2025/06/12 1,024 1,032 1,005 1,032 50,200
2025/06/11 996 1,002 986 986 9,900
2025/06/10 1,003 1,003 985 995 7,900
2025/06/09 1,005 1,008 1,004 1,008 9,900
2025/06/06 996 996 988 996 3,800
2025/06/05 990 996 988 993 4,500
2025/06/04 994 994 983 983 1,600
2025/06/03 990 994 990 994 3,400
2025/06/02 985 988 981 986 1,700
2025/05/30 984 985 978 979 1,800
2025/05/29 980 988 980 981 2,100
2025/05/28 982 990 982 984 2,400
2025/05/27 985 985 979 982 1,200
2025/05/26 995 995 981 985 2,800
2025/05/23 992 993 977 993 20,100
2025/05/22 970 974 962 964 1,800
2025/05/21 964 970 962 962 1,700
2025/05/20 960 965 957 965 1,000
2025/05/19 975 975 960 960 1,800
2025/05/16 951 960 951 960 3,100
2025/05/15 963 963 953 956 900
2025/05/14 963 971 959 959 2,000
2025/05/13 974 974 959 961 2,100
2025/05/12 973 973 966 968 2,900
2025/05/09 955 966 955 966 2,900
2025/05/08 964 967 960 960 1,600
2025/05/07 962 962 962 962 700
2025/05/02 970 970 960 961 1,100
2025/05/01 964 964 949 964 1,200
2025/04/30 966 970 964 969 2,200
2025/04/28 972 972 953 966 11,500
2025/04/25 942 942 934 936 2,100
2025/04/24 930 930 925 927 400
2025/04/23 927 933 926 930 900
2025/04/22 925 925 915 925 500
2025/04/21 910 934 910 916 1,500
2025/04/18 912 912 909 910 900
2025/04/17 914 914 910 912 1,100
2025/04/16 919 919 914 914 300
2025/04/15 916 916 913 915 1,300
2025/04/14 911 917 911 917 1,400
2025/04/11 903 909 903 907 700
2025/04/10 939 939 894 909 3,700
2025/04/09 892 906 883 894 3,500
2025/04/08 923 924 897 904 4,700
2025/04/07 880 905 878 878 6,100
2025/04/04 940 951 915 922 10,500
2025/04/03 950 955 948 955 3,400
2025/04/02 973 973 960 961 3,200
2025/04/01 968 968 960 968 1,500
2025/03/31 959 974 952 972 3,900
2025/03/28 954 976 954 974 3,800
2025/03/27 955 957 955 955 2,800
2025/03/26 955 960 954 955 5,700
2025/03/25 954 958 953 955 3,200
2025/03/24 950 950 940 948 1,800
2025/03/21 934 949 934 946 5,500
2025/03/19 933 938 933 938 800
2025/03/18 932 935 931 933 2,700
2025/03/17 941 941 935 935 4,800
2025/03/14 933 944 915 935 14,300
2025/03/13 951 960 934 960 10,100
2025/03/12 956 956 950 955 2,400
2025/03/11 953 953 948 948 1,600
2025/03/10 966 966 958 960 4,500
2025/03/07 940 956 933 956 4,000
2025/03/06 929 945 929 944 2,300
2025/03/05 920 934 920 934 3,800
2025/03/04 925 927 915 927 3,800
2025/03/03 932 932 925 926 2,600
2025/02/28 933 933 925 925 2,300
2025/02/27 941 941 935 935 900
2025/02/26 933 940 931 935 8,400
2025/02/25 941 942 932 933 2,900
2025/02/21 941 942 940 941 1,400
2025/02/20 946 946 943 943 1,700
2025/02/19 947 947 941 944 1,100
2025/02/18 948 948 946 948 1,000
2025/02/17 947 953 946 948 3,600
2025/02/14 953 953 943 944 3,500
2025/02/13 946 952 944 946 2,300
2025/02/12 960 960 946 946 4,500
2025/02/10 960 960 950 959 7,900
2025/02/07 946 956 937 956 10,800
2025/02/06 945 951 938 940 5,800
2025/02/05 957 990 942 952 25,200
2025/02/04 970 973 954 962 9,900
2025/02/03 980 980 954 959 13,700
2025/01/31 994 1,000 980 980 22,400
2025/01/30 1,000 1,010 986 993 54,400
2025/01/29 1,024 1,036 1,024 1,026 67,100
2025/01/28 1,023 1,032 1,021 1,031 12,800
2025/01/27 1,021 1,029 1,021 1,025 7,000
2025/01/24 1,023 1,032 1,020 1,028 4,200
2025/01/23 1,028 1,029 1,020 1,028 4,000
2025/01/22 1,021 1,028 1,020 1,028 8,500
2025/01/21 1,019 1,027 1,019 1,021 5,900
2025/01/20 1,013 1,019 1,013 1,019 3,600
2025/01/17 1,010 1,018 1,010 1,013 3,400
2025/01/16 1,025 1,025 1,016 1,023 3,000
2025/01/15 1,020 1,020 1,009 1,018 6,400
2025/01/14 1,026 1,029 1,013 1,017 7,400
2025/01/10 1,034 1,034 1,021 1,026 5,100
2025/01/09 1,044 1,044 1,027 1,034 7,000
2025/01/08 1,044 1,046 1,035 1,044 5,500
2025/01/07 1,046 1,049 1,041 1,048 10,900
2025/01/06 1,029 1,046 1,025 1,044 11,500

このページの先頭へ